昭栄薬品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 3,460 | 3,460 | 3,315 | 3,360 | -100 | -2.9% | 2,500 |
| 2018/09/06 | 3,475 | 3,475 | 3,460 | 3,460 | - | - | 600 |
| 2018/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/03 | 3,520 | 3,585 | 3,520 | 3,585 | +35 | +1% | 200 |
| 2018/08/31 | 3,590 | 3,590 | 3,550 | 3,550 | -10 | -0.3% | 300 |
| 2018/08/30 | 3,560 | 3,560 | 3,560 | 3,560 | - | - | 3,000 |
| 2018/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/28 | 3,560 | 3,560 | 3,560 | 3,560 | +50 | +1.4% | 100 |
| 2018/08/27 | 3,595 | 3,595 | 3,510 | 3,510 | -85 | -2.4% | 4,700 |
| 2018/08/24 | 3,585 | 3,595 | 3,585 | 3,595 | +75 | +2.1% | 300 |
| 2018/08/23 | 3,510 | 3,520 | 3,455 | 3,520 | -15 | -0.4% | 500 |
| 2018/08/22 | 3,535 | 3,535 | 3,535 | 3,535 | +5 | +0.1% | 500 |
| 2018/08/21 | 3,535 | 3,535 | 3,530 | 3,530 | -10 | -0.3% | 500 |
| 2018/08/20 | 3,540 | 3,540 | 3,540 | 3,540 | -55 | -1.5% | 100 |
| 2018/08/17 | 3,595 | 3,595 | 3,595 | 3,595 | ±0 | ±0% | 100 |
| 2018/08/16 | 3,595 | 3,595 | 3,595 | 3,595 | - | - | 100 |
| 2018/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/14 | 3,600 | 3,600 | 3,600 | 3,600 | +70 | +2% | 200 |
| 2018/08/13 | 3,615 | 3,615 | 3,530 | 3,530 | -50 | -1.4% | 1,900 |
| 2018/08/10 | 3,600 | 3,600 | 3,570 | 3,580 | ±0 | ±0% | 500 |
| 2018/08/09 | 3,585 | 3,585 | 3,580 | 3,580 | -10 | -0.3% | 400 |
| 2018/08/08 | 3,590 | 3,590 | 3,550 | 3,590 | ±0 | ±0% | 400 |
| 2018/08/07 | 3,620 | 3,620 | 3,535 | 3,590 | -30 | -0.8% | 1,200 |
| 2018/08/06 | 3,620 | 3,620 | 3,620 | 3,620 | -5 | -0.1% | 100 |
| 2018/08/03 | 3,625 | 3,625 | 3,625 | 3,625 | ±0 | ±0% | 300 |
| 2018/08/02 | 3,640 | 3,640 | 3,600 | 3,625 | -5 | -0.1% | 700 |
| 2018/08/01 | 3,630 | 3,630 | 3,630 | 3,630 | -5 | -0.1% | 100 |
| 2018/07/31 | 3,650 | 3,650 | 3,635 | 3,635 | +65 | +1.8% | 500 |
| 2018/07/30 | 3,665 | 3,665 | 3,570 | 3,570 | -50 | -1.4% | 1,100 |
| 2018/07/27 | 3,670 | 3,670 | 3,620 | 3,620 | -85 | -2.3% | 1,100 |
| 2018/07/26 | 3,745 | 3,745 | 3,705 | 3,705 | -40 | -1.1% | 200 |
| 2018/07/25 | 3,900 | 3,900 | 3,655 | 3,745 | +195 | +5.5% | 3,900 |
| 2018/07/24 | 3,545 | 3,565 | 3,545 | 3,550 | +30 | +0.9% | 1,000 |
| 2018/07/23 | 3,555 | 3,555 | 3,480 | 3,520 | +70 | +2% | 500 |
| 2018/07/20 | 3,410 | 3,450 | 3,400 | 3,450 | +70 | +2.1% | 900 |
| 2018/07/19 | 3,380 | 3,380 | 3,380 | 3,380 | -15 | -0.4% | 500 |
| 2018/07/18 | 3,400 | 3,435 | 3,380 | 3,395 | - | - | 800 |
| 2018/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/13 | 3,425 | 3,425 | 3,425 | 3,425 | -10 | -0.3% | 300 |
| 2018/07/12 | 3,435 | 3,435 | 3,435 | 3,435 | +25 | +0.7% | 100 |
| 2018/07/11 | 3,425 | 3,445 | 3,410 | 3,410 | ±0 | ±0% | 600 |
| 2018/07/10 | 3,420 | 3,445 | 3,350 | 3,410 | - | - | 600 |
| 2018/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/06 | 3,350 | 3,410 | 3,350 | 3,410 | +50 | +1.5% | 1,000 |
| 2018/07/05 | 3,340 | 3,365 | 3,225 | 3,360 | - | - | 1,000 |
| 2018/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/03 | 3,580 | 3,580 | 3,430 | 3,430 | -80 | -2.3% | 900 |
| 2018/07/02 | 3,555 | 3,570 | 3,510 | 3,510 | - | - | 4,500 |
| 2018/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
1601～
1650
件表示中 / 2212件
類似銘柄と比較する
現在ご覧いただいている「昭栄薬品」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 昭栄薬品 | 151,700円 | +4.8% | +1.5% | 2.50% | 11.25倍 | 0.57倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
| 田中商事 | 63,000円 | -2.9% | -7.3% | 4.76% | 5.34倍 | 0.36倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| 清和中央 | 139,700円 | +1.0% | +999.9% | 1.07% | 21.99倍 | 0.35倍 |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| 高見澤 | 301,500円 | -1.9% | -10.1% | 1.66% | 4.20倍 | 0.34倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| レカム | 6,300円 | +26.6% | +128.0% | 2.54% | 11.82倍 | 1.02倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
市場注目の銘柄
チャート関連のコラム
